AMG: Affiliated Managers Group Inc.

As of Tuesday, April 29th, 2025

$ 165.23

+2.07 +1.27%

Open: 162.19
High: 165.71
Low: 161.50
Volume: 140,741
Previous Close on Monday, April 28th, 2025

$ 163.16

+0.63 +0.39%

Open: 163.47
High: 165.05
Low: 161.45
Volume: 211,924

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 162.19 165.71 161.50 165.23 140,741 +2.07 +1.27
2025-04-28 163.47 165.05 161.45 163.16 211,924 +0.63 +0.39
2025-04-25 164.49 165.05 161.94 162.53 129,620 -0.53 -0.33
2025-04-24 159.51 164.52 159.51 163.06 194,429 +4.42 +2.79
2025-04-23 162.94 166.21 158.10 158.64 199,545 +0.16 +0.10
2025-04-22 156.53 158.96 156.29 158.48 170,150 +5.05 +3.29
2025-04-21 155.00 155.24 151.30 153.43 164,485 -2.66 -1.70
2025-04-17 155.86 158.31 155.42 156.09 190,772 +0.49 +0.31
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 166.21
On 2025-04-23		 158.10
On 2025-04-23		 6.75 4.26 166.21
On 2025-04-23		 159.51
On 2025-04-24		 -4.03 162.52
10D 166.21
On 2025-04-23		 151.30
On 2025-04-21		 6.71 4.23 160.80
On 2025-04-15		 151.30
On 2025-04-21		 -5.91 159.49
20D 173.47
On 2025-04-02		 139.22
On 2025-04-07		 -2.80 -1.67 173.47
On 2025-04-02		 139.22
On 2025-04-07		 -19.74 158.12
WTD 165.71
On 2025-04-29		 161.45
On 2025-04-28		 2.70 1.66 165.05
On 2025-04-28		 165.05
On 2025-04-28		 0.00 164.20
MTD 173.47
On 2025-04-02		 139.22
On 2025-04-07		 -2.80 -1.67 173.47
On 2025-04-02		 139.22
On 2025-04-07		 -19.74 158.12
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

5.49 -0.01 -0.18 8,514,563
VEEV

Veeva Systems Inc.

231.64 +5.87 +2.60 1,030,623
UNIT

Uniti Group Inc.

4.93 +0.05 +1.02 1,458,687
BDN

Brandywine Realty Trust

3.99 -0.06 -1.48 1,795,109
AMG

Affiliated Managers Group Inc.

165.23 +2.07 +1.27 140,741